Sign In
|
Register
|
About Menlo Park
|
Contact Us
Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast
|
Traffic
Menlo Park News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Menlo Park Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Burgers
Chinese
Coffee House
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steak Chops
Sushi
Wine
Bars and Lounges
Museum
Family Fun
Arts & Culture
Parks
Annual Events
Golf
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Events & Festivals
Horseback Riding
Movie Theatres
Automotive
Auto Detail
Dealers - New
Dealers - Used
Mobile Home Dealers
Parts & Supplies
Repair & Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Beauty Salons
Cosmetics
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Banks & Credit Unions
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
City & County Government
Federal Government
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Doors, Windows & Drapery
Floor Coverings
Furniture
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Home
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Television Stations
Meeting & Event Planning
Event Facilities
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Personal Service
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Equestrian
Gymnastics
Health Clubs
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Photographers & Videographers
Your Business Here
Apartments
Buyer Information
Seller Information
About Steve
REO
Short Sales
Relocation
Mortgage Information
Danville Communities
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Menlo Park
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rise Gold Corp
(OP:
RYES
)
0.1660
+0.0060 (+3.75%)
Streaming Delayed Price
Updated: 9:32 AM EDT, Jun 18, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
0.5105
0.5649
0.5105
0.5624
37,300
+0.02(+3.19%)
Apr 29, 2021
0.5333
0.5713
0.5328
0.5450
8,150
+0.00(+0.37%)
Apr 28, 2021
0.5645
0.5645
0.5303
0.5430
19,904
+0.01(+2.05%)
Apr 27, 2021
0.4462
0.5322
0.4462
0.5321
685
-0.00(-0.75%)
Apr 26, 2021
0.6496
0.6496
0.5361
0.5361
966
-0.01(-1.81%)
Apr 23, 2021
0.5357
0.5483
0.5270
0.5460
8,900
+0.02(+3.55%)
Apr 22, 2021
0.5256
0.5300
0.5109
0.5273
11,089
-0.01(-1.22%)
Apr 21, 2021
0.6341
0.6341
0.5250
0.5338
12,456
-0.00(-0.41%)
Apr 20, 2021
0.5336
0.5416
0.5325
0.5360
29,004
-0.01(-0.98%)
Apr 19, 2021
0.6192
0.6192
0.5345
0.5413
31,230
-0.01(-0.95%)
Apr 16, 2021
0.5465
0.5465
0.5465
0.5465
1,000
-0.01(-1.96%)
Apr 15, 2021
0.5237
0.5574
0.5237
0.5574
540
+0.02(+3.88%)
Apr 14, 2021
0.4695
0.5366
0.4390
0.5366
600
-0.00(-0.43%)
Apr 13, 2021
0.5100
0.5389
0.5100
0.5389
3,294
+0.00(+0.24%)
Apr 12, 2021
0.5144
0.5376
0.5144
0.5376
1,530
-0.02(-4.07%)
Apr 09, 2021
0.5495
0.5604
0.5495
0.5604
12,500
+0.02(+3.36%)
Apr 08, 2021
0.5334
0.5422
0.5243
0.5422
22,483
+0.01(+1.02%)
Apr 07, 2021
0.5367
0.5367
0.5367
4
+0.00(+0.00%)
Apr 06, 2021
0.5367
0.5367
0.5367
0.5367
1,000
+0.03(+5.24%)
Apr 05, 2021
0.4149
0.5312
0.4096
0.5100
13,527
+0.00(+0.00%)
Apr 01, 2021
0.5400
0.5400
0.5000
0.5100
6,200
+0.02(+4.08%)
Mar 31, 2021
0.4900
0.4901
0.4900
0.4900
15,500
-0.02(-3.92%)
Mar 29, 2021
0.5100
0.5100
0.5100
0
-0.01(-1.30%)
Mar 26, 2021
0.4800
0.5201
0.4400
0.5167
51,100
+0.02(+4.96%)
Mar 25, 2021
0.4968
0.4968
0.4923
0.4923
3,607
+0.01(+1.71%)
Mar 24, 2021
0.4839
0.5273
0.4839
0.4840
6,999
-0.02(-3.20%)
Mar 23, 2021
0.5174
0.5174
0.4957
0.5000
10,049
-0.03(-4.92%)
Mar 22, 2021
0.5234
0.5458
0.5158
0.5259
29,878
-0.02(-4.38%)
Mar 19, 2021
0.5016
0.5500
0.5016
0.5500
3,400
+0.03(+5.16%)
Mar 18, 2021
0.5155
0.5230
0.5003
0.5230
3,609
-0.01(-1.30%)
Mar 17, 2021
0.5129
0.5299
0.5129
0.5299
4,050
+0.01(+2.12%)
Mar 16, 2021
0.5000
0.5189
0.5000
0.5189
5,763
-0.01(-1.95%)
Mar 15, 2021
0.5037
0.5292
0.5031
0.5292
3,131
+0.03(+5.84%)
Mar 12, 2021
0.5000
0.5103
0.5000
0.5000
1,700
-0.01(-2.00%)
Mar 11, 2021
0.5100
0.5102
0.5100
0.5102
24,126
+0.00(+0.93%)
Mar 10, 2021
0.5270
0.5400
0.5055
0.5055
21,189
-0.01(-2.79%)
Mar 09, 2021
0.5043
0.5242
0.5043
0.5200
18,758
-0.02(-2.99%)
Mar 08, 2021
0.5360
0.5360
0.5360
85
+0.00(+0.00%)
Mar 05, 2021
0.5032
0.5360
0.5032
0.5360
7,500
+0.04(+7.20%)
Mar 04, 2021
0.5166
0.5166
0.5000
0.5000
7,233
-0.04(-7.41%)
Mar 03, 2021
0.5108
0.5400
0.5080
0.5400
16,927
+0.03(+5.43%)
Mar 02, 2021
0.5122
0.5122
0.5122
0.5122
876
-0.03(-5.15%)
Mar 01, 2021
0.5300
0.5862
0.5100
0.5400
30,309
+0.02(+4.31%)
Feb 26, 2021
0.5500
0.5500
0.5177
0.5177
16,000
-0.02(-3.07%)
Feb 25, 2021
0.5341
0.5341
0.5341
12
+0.00(+0.00%)
Feb 24, 2021
0.5454
0.5454
0.5293
0.5341
10,119
-0.02(-2.78%)
Feb 23, 2021
0.5500
0.5522
0.5357
0.5494
5,725
-0.00(-0.11%)
Feb 22, 2021
0.5409
0.5509
0.5408
0.5500
3,772
+0.00(+0.11%)
Feb 19, 2021
0.5892
0.5892
0.5494
0.5494
3,700
-0.04(-7.09%)
Feb 18, 2021
0.5323
0.5917
0.5323
0.5913
26,148
+0.01(+1.27%)
Feb 17, 2021
0.5350
0.5839
0.5350
0.5839
12,025
+0.03(+6.16%)
Feb 16, 2021
0.5800
0.6065
0.5350
0.5500
22,402
-0.04(-7.36%)
Feb 12, 2021
0.6401
0.6401
0.5302
0.5937
99,100
+0.05(+8.68%)
Feb 11, 2021
0.5711
0.5711
0.5350
0.5463
1,298
-0.01(-2.45%)
Feb 10, 2021
0.5500
0.5993
0.5331
0.5600
3,035
-0.07(-11.77%)
Feb 09, 2021
0.5500
0.6427
0.5200
0.6347
50,557
+0.09(+16.84%)
Feb 08, 2021
0.5321
0.5499
0.5199
0.5432
18,484
-0.00(-0.29%)
Feb 05, 2021
0.5360
0.5467
0.5100
0.5448
9,000
+0.00(+0.89%)
Feb 04, 2021
0.5445
0.5565
0.5100
0.5400
27,741
-0.01(-2.42%)
Feb 03, 2021
0.5100
0.5534
0.5100
0.5534
12,708
+0.04(+8.49%)
Feb 02, 2021
0.5300
0.5387
0.5000
0.5101
16,471
-0.02(-3.75%)
Feb 01, 2021
0.5500
0.6153
0.5101
0.5300
27,047
-0.02(-4.07%)
Jan 29, 2021
0.5500
0.5531
0.5300
0.5525
13,900
+0.03(+6.25%)
Jan 28, 2021
0.5200
0.5504
0.5136
0.5200
10,021
-0.01(-2.27%)
Jan 27, 2021
0.5940
0.5940
0.4600
0.5321
408,375
-0.13(-19.38%)
Jan 26, 2021
0.6500
0.6600
0.6500
0.6600
27,000
+0.06(+10.00%)
Jan 25, 2021
0.6500
0.6606
0.6000
0.6000
57,550
-0.05(-7.69%)
Jan 22, 2021
0.6315
0.6600
0.6088
0.6500
30,800
+0.08(+14.44%)
Jan 21, 2021
0.5300
0.6378
0.5300
0.5680
3,466
-0.02(-3.73%)
Jan 20, 2021
0.5193
0.5900
0.5193
0.5900
8,707
+0.00(+0.03%)
Jan 19, 2021
0.5800
0.5900
0.5000
0.5898
94,241
-0.00(-0.03%)
Jan 15, 2021
0.5900
0.5900
0.5800
0.5900
12,800
-0.01(-1.26%)
Jan 14, 2021
0.6000
0.6191
0.5821
0.5975
11,953
-0.02(-3.52%)
Jan 13, 2021
0.5924
0.6386
0.5800
0.6193
20,759
+0.02(+2.65%)
Jan 12, 2021
0.6000
0.6600
0.6000
0.6033
14,406
-0.04(-6.55%)
Jan 11, 2021
0.6000
0.6456
0.6000
0.6456
2,500
+0.03(+5.51%)
Jan 08, 2021
0.6226
0.6401
0.6119
0.6119
30,000
-0.05(-7.29%)
Jan 07, 2021
0.7012
0.7012
0.6600
0.6600
570
-0.04(-5.40%)
Jan 06, 2021
0.6278
0.6977
0.6278
0.6977
443
-0.00(-0.33%)
Jan 05, 2021
0.7000
0.7000
0.7000
73
+0.00(+0.00%)
Jan 04, 2021
0.5600
0.7000
0.5324
0.7000
70,589
+0.00(+0.00%)
Dec 29, 2020
0.7000
0.7000
0.7000
0
+0.00(+0.00%)
Dec 28, 2020
0.7000
0.7000
0.6250
0.7000
3,140
+0.06(+10.24%)
Dec 23, 2020
0.6350
0.6350
0.6350
0
+0.01(+0.87%)
Dec 22, 2020
0.6200
0.6687
0.5800
0.6295
7,277
-0.01(-1.64%)
Dec 21, 2020
0.6700
0.6700
0.6100
0.6400
33,207
-0.04(-6.53%)
Dec 18, 2020
0.6390
0.6847
0.6200
0.6847
42,500
+0.03(+4.53%)
Dec 17, 2020
0.6700
0.6863
0.6300
0.6550
9,916
-0.06(-9.03%)
Dec 16, 2020
0.7200
0.7200
0.7200
3
+0.00(+0.00%)
Dec 14, 2020
0.7200
0.7200
0.7200
0
+0.00(+0.00%)
Dec 11, 2020
0.7200
0.7200
0.7200
0.7200
400
+0.00(+0.00%)
Dec 10, 2020
0.7200
0.7200
0.7200
0.7200
200
+0.00(+0.00%)
Dec 09, 2020
0.6750
0.7200
0.6200
0.7200
13,075
+0.00(+0.00%)
Dec 08, 2020
0.7200
0.7200
0.7200
75
+0.00(+0.00%)
Dec 07, 2020
0.7200
0.7200
0.6500
0.7200
38,753
-0.02(-2.54%)
Dec 03, 2020
0.7388
0.7388
0.7388
0
+0.06(+8.15%)
Dec 02, 2020
0.6200
0.6831
0.6200
0.6831
687
+0.07(+11.24%)
Dec 01, 2020
0.6007
0.6360
0.6007
0.6141
23,083
-0.03(-5.20%)
Nov 30, 2020
0.6007
0.6504
0.6007
0.6478
3,695
-0.00(-0.34%)
Nov 27, 2020
0.6500
0.6700
0.6498
0.6500
5,900
-0.03(-4.69%)
Nov 25, 2020
0.6850
0.6940
0.6700
0.6820
2,900
-0.00(-0.44%)
Nov 24, 2020
0.6850
0.7000
0.6700
0.6850
5,446
+0.02(+2.24%)
Nov 23, 2020
0.7000
0.7000
0.6700
0.6700
16,593
-0.02(-3.18%)
Nov 20, 2020
0.6700
0.6920
0.6700
0.6920
3,000
-0.01(-1.14%)
Nov 19, 2020
0.7000
0.7000
0.7000
0.7000
9,164
-0.08(-9.97%)
Nov 18, 2020
0.6500
0.7775
0.6500
0.7775
1,410
+0.05(+6.22%)
Nov 17, 2020
0.7490
0.7656
0.7320
0.7320
23,500
+0.03(+4.57%)
Nov 13, 2020
0.7000
0.7000
0.7000
0
-0.01(-1.41%)
Nov 12, 2020
0.7100
0.7100
0.7100
4
+0.00(+0.00%)
Nov 11, 2020
0.7100
0.7100
0.7100
20
+0.00(+0.00%)
Nov 09, 2020
0.7100
0.7100
0.7100
0
-0.02(-2.74%)
Nov 06, 2020
0.6700
0.7308
0.6700
0.7300
36,100
+0.03(+4.29%)
Nov 05, 2020
0.6500
0.7200
0.6500
0.7000
4,662
+0.00(+0.26%)
Nov 04, 2020
0.7100
0.7100
0.6982
0.6982
5,516
-0.02(-2.17%)
Nov 03, 2020
0.7130
0.7174
0.7130
0.7137
1,392
+0.04(+6.52%)
Nov 02, 2020
0.6500
0.6700
0.6500
0.6700
759
-0.08(-10.67%)
Oct 30, 2020
0.7500
0.7500
0.7500
69
+0.00(+0.00%)
Oct 29, 2020
0.6750
0.7500
0.6750
0.7500
18,354
+0.09(+13.64%)
Oct 28, 2020
0.7500
0.7500
0.6500
0.6600
20,388
-0.09(-11.74%)
Oct 27, 2020
0.6500
0.7478
0.6500
0.7478
3,617
+0.07(+10.25%)
Oct 26, 2020
0.6875
0.6900
0.6750
0.6783
1,153
+0.00(+0.49%)
Oct 23, 2020
0.7500
0.7500
0.6750
0.6750
1,000
-0.07(-10.00%)
Oct 22, 2020
0.7500
0.7500
0.7500
20
+0.00(+0.00%)
Oct 21, 2020
0.7800
0.7800
0.7500
0.7500
8,200
-0.02(-2.60%)
Oct 20, 2020
0.8300
0.8300
0.7700
0.7700
1,436
-0.01(-0.84%)
Oct 19, 2020
0.6880
0.7765
0.6865
0.7765
4,127
+0.09(+13.86%)
Oct 16, 2020
0.6820
0.6820
0.6820
0.6820
100
-0.05(-7.31%)
Oct 15, 2020
0.7503
0.7503
0.7300
0.7358
2,200
-0.01(-1.89%)
Oct 14, 2020
0.7637
0.7637
0.7500
0.7500
3,950
-0.01(-1.92%)
Oct 13, 2020
0.7400
0.8000
0.7285
0.7647
7,900
+0.07(+10.83%)
Oct 12, 2020
0.7400
0.7400
0.6630
0.6900
5,784
+0.00(+0.00%)
Oct 09, 2020
0.6900
0.6900
0.6900
0.6900
7,500
+0.00(+0.73%)
Oct 08, 2020
0.7160
0.7160
0.6750
0.6850
7,830
-0.01(-0.80%)
Oct 07, 2020
0.7409
0.7409
0.6905
0.6905
5,655
-0.05(-6.80%)
Oct 06, 2020
0.7394
0.7500
0.7081
0.7409
12,544
+0.00(+0.00%)
Oct 05, 2020
0.7278
0.7409
0.7278
0.7409
1,220
+0.00(+0.12%)
Oct 02, 2020
0.6490
0.7750
0.6490
0.7400
88,500
-0.01(-0.74%)
Oct 01, 2020
0.6900
0.7536
0.6900
0.7455
163,774
-0.00(-0.60%)
Sep 30, 2020
0.6700
0.7500
0.6452
0.7500
126,363
+0.10(+15.38%)
Sep 29, 2020
0.5700
0.6500
0.5600
0.6500
109,107
+0.08(+14.04%)
Sep 28, 2020
0.5700
0.5800
0.5700
0.5700
2,500
-0.02(-2.56%)
Sep 25, 2020
0.5778
0.5899
0.5700
0.5850
7,200
+0.01(+0.86%)
Sep 24, 2020
0.5899
0.6098
0.5784
0.5800
3,625
+0.02(+3.57%)
Sep 23, 2020
0.5500
0.5600
0.5500
0.5600
2,790
+0.01(+1.82%)
Sep 22, 2020
0.6098
0.6098
0.5499
0.5500
5,827
+0.00(+0.00%)
Sep 21, 2020
0.5500
0.5500
0.5400
0.5500
17,056
-0.02(-3.51%)
Sep 18, 2020
0.6000
0.6000
0.5699
0.5700
4,400
-0.02(-3.37%)
Sep 17, 2020
0.5749
0.6098
0.5749
0.5899
1,185
-0.02(-3.26%)
Sep 16, 2020
0.6098
0.6098
0.6098
0.6098
4,946
+0.03(+5.16%)
Sep 15, 2020
0.5799
0.5799
0.5799
0.5799
517
-0.02(-2.52%)
Sep 14, 2020
0.5750
0.6098
0.5500
0.5949
11,287
-0.02(-2.64%)
Sep 11, 2020
0.6110
0.6110
0.6110
0.6110
100
+0.02(+3.56%)
Sep 10, 2020
0.6493
0.6503
0.5900
0.5900
18,946
-0.09(-12.59%)
Sep 09, 2020
0.6095
0.6750
0.5800
0.6750
3,375
+0.06(+8.87%)
Sep 08, 2020
0.6000
0.6200
0.5800
0.6200
2,512
+0.00(+0.00%)
Sep 04, 2020
0.6200
0.6200
0.6200
0.6200
14,100
+0.00(+0.00%)
Sep 03, 2020
0.6350
0.6800
0.6200
0.6200
8,139
-0.06(-8.82%)
Sep 02, 2020
0.6800
0.6800
0.6400
0.6800
7,980
+0.02(+3.03%)
Sep 01, 2020
0.6450
0.6600
0.5850
0.6600
4,900
+0.01(+0.90%)
Aug 31, 2020
0.6770
0.6800
0.5850
0.6541
12,595
-0.01(-1.64%)
Aug 28, 2020
0.6150
0.6800
0.5800
0.6650
18,800
+0.02(+2.53%)
Aug 26, 2020
0.6486
0.6486
0.6486
0
+0.04(+6.57%)
Aug 25, 2020
0.6500
0.6600
0.5770
0.6086
83,215
-0.05(-7.79%)
Aug 24, 2020
0.6200
0.6600
0.6050
0.6600
5,806
+0.05(+7.81%)
Aug 21, 2020
0.6200
0.6500
0.6122
0.6122
9,700
-0.03(-4.34%)
Aug 20, 2020
0.6553
0.6600
0.6100
0.6400
7,100
-0.02(-3.03%)
Aug 19, 2020
0.5860
0.6600
0.5860
0.6600
7,375
-0.02(-2.60%)
Aug 18, 2020
0.6500
0.6776
0.6400
0.6776
8,510
+0.02(+3.45%)
Aug 17, 2020
0.6250
0.6600
0.6200
0.6550
10,725
+0.03(+5.58%)
Aug 14, 2020
0.6700
0.6850
0.5570
0.6204
17,100
-0.05(-7.40%)
Aug 13, 2020
0.6500
0.7000
0.6305
0.6700
10,611
+0.02(+3.08%)
Aug 12, 2020
0.7605
0.7605
0.6440
0.6500
15,637
-0.01(-1.52%)
Aug 11, 2020
0.7176
0.7180
0.6600
0.6600
8,265
-0.02(-2.94%)
Aug 10, 2020
0.7435
0.7531
0.6700
0.6800
33,400
-0.07(-9.33%)
Aug 07, 2020
0.8269
0.8269
0.6696
0.7500
31,100
+0.02(+2.38%)
Aug 06, 2020
0.7500
0.7668
0.6500
0.7326
23,266
-0.02(-2.32%)
Aug 05, 2020
0.7300
0.7900
0.7140
0.7500
57,258
-0.01(-1.32%)
Aug 04, 2020
0.7130
0.7661
0.6610
0.7600
28,619
+0.05(+6.52%)
Aug 03, 2020
0.6870
0.7770
0.6300
0.7135
19,400
+0.06(+9.13%)
Jul 31, 2020
0.7265
0.7265
0.5700
0.6538
49,500
-0.07(-9.57%)
Jul 30, 2020
0.7100
0.7230
0.7100
0.7230
16,510
+0.02(+2.55%)
Jul 29, 2020
0.7086
0.7086
0.7024
0.7050
1,190
-0.02(-2.35%)
Jul 28, 2020
0.7300
0.7380
0.7076
0.7220
35,218
-0.02(-2.29%)
Jul 27, 2020
0.7131
0.7519
0.6918
0.7389
102,245
+0.03(+3.52%)
Jul 24, 2020
0.7266
0.7399
0.6900
0.7138
18,300
-0.01(-1.76%)
Jul 23, 2020
0.7200
0.7500
0.6800
0.7266
19,095
+0.01(+0.89%)
Jul 22, 2020
0.7700
0.8000
0.7202
0.7202
25,359
-0.03(-3.85%)
Jul 21, 2020
0.7499
0.7499
0.7141
0.7490
15,858
-0.00(-0.13%)
Jul 20, 2020
0.7320
0.7500
0.7140
0.7500
13,523
+0.02(+2.42%)
Jul 17, 2020
0.7320
0.7323
0.7200
0.7323
8,700
-0.02(-2.36%)
Jul 16, 2020
0.7603
0.7603
0.7351
0.7500
1,497
-0.02(-2.60%)
Jul 15, 2020
0.7400
0.7700
0.7006
0.7700
20,069
+0.02(+2.27%)
Jul 14, 2020
0.7511
0.7614
0.7511
0.7529
7,667
+0.01(+1.74%)
Jul 13, 2020
0.7300
0.7700
0.7300
0.7400
15,590
+0.03(+4.23%)
Jul 10, 2020
0.7001
0.7245
0.6800
0.7100
4,200
+0.01(+1.41%)
Jul 09, 2020
0.7200
0.7345
0.7001
0.7001
25,045
-0.01(-1.39%)
Jul 08, 2020
0.7105
0.7468
0.7100
0.7100
1,120
+0.00(+0.00%)
Jul 07, 2020
0.7000
0.7100
0.7000
0.7100
14,247
+0.01(+1.41%)
Jul 06, 2020
0.7000
0.7209
0.7000
0.7001
10,085
-0.00(-0.50%)
Jul 02, 2020
0.6800
0.7036
0.6800
0.7036
1,500
+0.03(+4.31%)
Jul 01, 2020
0.7000
0.7000
0.6745
0.6745
1,628
-0.03(-3.64%)
Jun 30, 2020
0.6929
0.7100
0.6601
0.7000
11,955
+0.04(+6.06%)
Jun 29, 2020
0.6290
0.6779
0.6290
0.6600
23,307
+0.03(+4.63%)
Jun 26, 2020
0.6050
0.6308
0.5856
0.6308
22,400
+0.03(+4.26%)
Jun 25, 2020
0.6186
0.6186
0.6050
0.6050
1,893
+0.00(+0.00%)
Jun 24, 2020
0.6000
0.6059
0.6000
0.6050
8,931
+0.01(+0.83%)
Jun 23, 2020
0.6130
0.6200
0.6000
0.6000
5,365
-0.01(-1.61%)
Jun 22, 2020
0.6100
0.6100
0.5700
0.6098
5,000
+0.04(+6.98%)
Jun 18, 2020
0.5700
0.5700
0.5700
0
-0.02(-2.90%)
Jun 17, 2020
0.6040
0.6040
0.5870
0.5870
2,498
+0.00(+0.26%)
Jun 16, 2020
0.5740
0.5965
0.5698
0.5855
9,032
+0.04(+6.45%)
Jun 15, 2020
0.5499
0.5500
0.5499
0.5500
5,800
+0.00(+0.00%)
Jun 12, 2020
0.5468
0.5664
0.5032
0.5500
8,100
+0.00(+0.00%)
Jun 11, 2020
0.5585
0.5737
0.5489
0.5500
15,470
-0.02(-3.15%)
Jun 10, 2020
0.5242
0.5900
0.5030
0.5679
3,850
+0.07(+14.01%)
Jun 09, 2020
0.5859
0.5859
0.4500
0.4981
20,912
-0.08(-14.56%)
Jun 08, 2020
0.5984
0.6149
0.5510
0.5830
2,434
+0.01(+2.10%)
Jun 05, 2020
0.6588
0.6588
0.5511
0.5710
13,300
-0.03(-4.44%)
Jun 04, 2020
0.5671
0.6546
0.5670
0.5975
2,321
-0.00(-0.42%)
Jun 03, 2020
0.6000
0.6000
0.6000
0.6000
3,000
+0.03(+5.82%)
Jun 02, 2020
0.5670
0.5670
0.5670
0.5670
962
-0.02(-2.74%)
Jun 01, 2020
0.5611
0.5835
0.5611
0.5830
8,206
-0.01(-1.25%)
May 29, 2020
0.6000
0.6485
0.5800
0.5904
13,300
-0.06(-9.17%)
May 28, 2020
0.6050
0.6500
0.5850
0.6500
3,617
+0.00(+0.00%)
May 27, 2020
0.5809
0.6500
0.5809
0.6500
30,370
+0.06(+10.66%)
May 26, 2020
0.5900
0.5924
0.5748
0.5874
2,712
-0.01(-1.66%)
May 22, 2020
0.5973
0.5973
0.5973
0.5973
1,000
+0.01(+2.10%)
May 21, 2020
0.6100
0.6200
0.5850
0.5850
27,570
-0.02(-2.50%)
May 20, 2020
0.5920
0.6000
0.5920
0.6000
4,475
+0.02(+2.56%)
May 19, 2020
0.5950
0.5950
0.5850
0.5850
2,000
-0.02(-3.70%)
May 18, 2020
0.6200
0.6200
0.5950
0.6075
2,200
+0.00(+0.33%)
May 15, 2020
0.6200
0.6200
0.5700
0.6055
14,100
-0.01(-2.34%)
May 14, 2020
0.6060
0.6200
0.5700
0.6200
37,509
+0.07(+12.73%)
May 13, 2020
0.5300
0.5500
0.5010
0.5500
16,278
+0.04(+7.84%)
May 12, 2020
0.5049
0.5100
0.4610
0.5100
1,760
+0.04(+8.51%)
May 11, 2020
0.4917
0.4917
0.4700
0.4700
4,750
-0.04(-7.83%)
May 08, 2020
0.5100
0.5193
0.4850
0.5099
7,700
+0.01(+1.98%)
May 07, 2020
0.4924
0.5000
0.4924
0.5000
3,041
+0.02(+3.39%)
May 06, 2020
0.4836
0.4836
0.4836
0.4836
1,044
-0.02(-3.57%)
May 05, 2020
0.5015
0.5015
0.5015
0.5015
986
-0.02(-4.31%)
May 04, 2020
0.4998
0.5241
0.4641
0.5241
16,301
+0.04(+9.19%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.